日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

養命酒製造(2540)の株価時系列情報

養命酒製造(2540)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2019/12/30 1,971 1,979 1,965 1,970 4,200
2019/12/27 1,991 1,991 1,967 1,975 3,700
2019/12/26 1,957 1,981 1,957 1,981 5,900
2019/12/25 1,972 1,973 1,954 1,958 10,200
2019/12/24 1,971 1,979 1,971 1,972 3,500
2019/12/23 1,987 1,987 1,974 1,978 3,300
2019/12/20 1,976 1,988 1,970 1,985 3,600
2019/12/19 1,969 1,976 1,963 1,968 3,800
2019/12/18 1,988 1,989 1,951 1,969 12,300
2019/12/17 1,968 1,988 1,968 1,988 6,100
2019/12/16 1,975 1,976 1,956 1,967 10,200
2019/12/13 1,992 2,000 1,960 1,960 25,600
2019/12/12 2,002 2,003 1,981 1,992 7,600
2019/12/11 2,000 2,013 1,985 2,001 13,100
2019/12/10 2,000 2,002 1,990 1,990 6,200
2019/12/09 1,999 1,999 1,981 1,999 4,300
2019/12/06 1,976 1,999 1,976 1,978 4,300
2019/12/05 1,965 1,979 1,960 1,975 3,500
2019/12/04 1,982 1,982 1,960 1,960 5,700
2019/12/03 1,985 1,985 1,975 1,975 4,900
2019/12/02 1,999 2,005 1,993 2,000 6,800
2019/11/29 1,996 1,999 1,990 1,999 7,400
2019/11/28 1,996 1,996 1,982 1,996 6,400
2019/11/27 1,982 1,989 1,980 1,989 3,100
2019/11/26 2,005 2,005 1,980 1,980 6,300
2019/11/25 2,006 2,006 1,981 1,994 5,100
2019/11/22 1,968 1,974 1,960 1,968 6,300
2019/11/21 1,968 1,968 1,956 1,964 4,000
2019/11/20 1,969 1,969 1,950 1,968 7,100
2019/11/19 1,958 1,965 1,954 1,962 3,200
2019/11/18 1,960 1,967 1,957 1,967 1,900
2019/11/15 1,953 1,970 1,951 1,951 5,100
2019/11/14 1,981 1,985 1,952 1,952 5,300
2019/11/13 1,994 2,000 1,983 1,983 4,500
2019/11/12 1,998 2,003 1,992 2,003 5,100
2019/11/11 1,999 2,008 1,999 2,001 7,900
2019/11/08 1,999 1,999 1,985 1,993 6,900
2019/11/07 1,992 1,998 1,988 1,988 3,300
2019/11/06 1,996 2,000 1,987 1,992 7,300
2019/11/05 1,991 1,999 1,981 1,996 10,000
2019/11/01 1,980 1,990 1,976 1,989 5,300
2019/10/31 1,990 1,990 1,971 1,971 5,800
2019/10/30 1,996 1,997 1,960 1,987 20,400
2019/10/29 1,994 1,999 1,970 1,983 23,100
2019/10/28 1,930 1,957 1,930 1,954 10,000
2019/10/25 1,925 1,940 1,925 1,927 6,600
2019/10/24 1,933 1,933 1,924 1,925 3,700
2019/10/23 1,942 1,942 1,927 1,933 2,700
2019/10/21 1,939 1,939 1,920 1,926 4,700
2019/10/18 1,917 1,941 1,917 1,923 5,500
2019/10/17 1,931 1,944 1,931 1,933 5,400
2019/10/16 1,940 1,942 1,930 1,941 5,000
2019/10/15 1,913 1,942 1,913 1,934 8,200
2019/10/11 1,920 1,920 1,911 1,913 4,800
2019/10/10 1,938 1,938 1,916 1,924 2,900
2019/10/09 1,914 1,935 1,914 1,935 3,500
2019/10/08 1,912 1,920 1,908 1,913 4,000
2019/10/07 1,917 1,934 1,911 1,916 4,700
2019/10/04 1,923 1,923 1,908 1,922 2,600
2019/10/03 1,916 1,923 1,907 1,923 4,800
2019/10/02 1,910 1,933 1,910 1,932 5,600
2019/10/01 1,903 1,915 1,903 1,911 6,800
2019/09/30 1,929 1,929 1,900 1,909 9,400
2019/09/27 1,978 1,978 1,907 1,934 28,700
2019/09/26 1,987 1,993 1,953 1,953 79,300
2019/09/25 1,983 1,993 1,970 1,987 31,900
2019/09/24 2,026 2,026 1,969 1,981 42,400
2019/09/20 1,958 2,042 1,953 2,010 76,500
2019/09/19 1,939 1,955 1,921 1,943 32,700
2019/09/18 1,912 1,940 1,903 1,940 14,500
2019/09/17 1,900 1,929 1,900 1,911 26,700
2019/09/13 1,900 1,915 1,899 1,912 24,200
2019/09/12 1,900 1,923 1,899 1,902 18,800
2019/09/11 1,900 1,912 1,894 1,906 18,600
2019/09/10 1,900 1,913 1,899 1,900 7,000
2019/09/09 1,900 1,901 1,894 1,898 7,500
2019/09/06 1,906 1,909 1,895 1,895 6,600
2019/09/05 1,896 1,914 1,895 1,906 6,200
2019/09/04 1,895 1,909 1,895 1,895 3,600
2019/09/03 1,894 1,909 1,890 1,895 7,800
2019/09/02 1,891 1,904 1,890 1,895 7,700
2019/08/30 1,866 1,891 1,865 1,891 8,000
2019/08/29 1,870 1,874 1,858 1,858 3,800
2019/08/28 1,859 1,866 1,856 1,856 5,300
2019/08/27 1,877 1,877 1,855 1,855 6,500
2019/08/26 1,910 1,915 1,837 1,837 29,500
2019/08/23 1,930 1,932 1,920 1,920 10,900
2019/08/22 1,941 1,941 1,930 1,930 7,100
2019/08/21 1,950 1,957 1,930 1,930 11,400
2019/08/20 1,946 1,956 1,943 1,956 4,800
2019/08/19 1,947 1,958 1,940 1,950 5,200
2019/08/16 1,950 1,955 1,946 1,951 2,600
2019/08/15 1,934 1,956 1,931 1,953 4,300
2019/08/14 1,938 1,956 1,935 1,948 6,900
2019/08/13 1,939 1,953 1,939 1,948 4,300
2019/08/09 1,942 1,950 1,939 1,943 3,700
2019/08/08 1,949 1,950 1,940 1,941 3,600
2019/08/07 1,940 1,950 1,937 1,949 7,400
2019/08/06 1,930 1,946 1,929 1,938 8,000
2019/08/05 1,946 1,952 1,941 1,941 6,100
2019/08/02 1,960 1,968 1,946 1,946 9,100
2019/08/01 1,951 1,970 1,951 1,967 3,200
2019/07/31 1,951 1,965 1,950 1,955 3,700
2019/07/30 1,955 1,963 1,955 1,962 2,600
2019/07/29 1,955 1,962 1,950 1,955 3,400
2019/07/26 1,966 1,970 1,943 1,951 7,900
2019/07/25 1,945 1,949 1,937 1,949 5,500
2019/07/24 1,950 1,955 1,929 1,932 15,100
2019/07/23 1,942 1,956 1,930 1,930 5,900
2019/07/22 1,960 1,965 1,938 1,940 9,600
2019/07/19 1,973 1,980 1,933 1,950 14,200
2019/07/18 1,986 1,989 1,961 1,961 10,000
2019/07/17 1,995 2,002 1,985 1,985 5,700
2019/07/16 2,009 2,015 1,993 1,995 7,900
2019/07/12 2,014 2,030 2,010 2,014 2,300
2019/07/11 2,010 2,038 2,010 2,031 7,000
2019/07/10 2,002 2,016 1,996 1,996 4,600
2019/07/09 2,005 2,010 1,991 1,993 6,600
2019/07/08 2,028 2,029 2,004 2,004 5,800
2019/07/05 2,015 2,026 2,013 2,026 5,400
2019/07/04 1,999 2,017 1,999 2,003 3,600
2019/07/03 1,983 1,999 1,982 1,999 4,400
2019/07/02 1,987 1,995 1,980 1,983 4,000
2019/07/01 1,997 1,997 1,970 1,970 5,000
2019/06/28 2,008 2,008 1,967 1,967 8,700
2019/06/27 1,967 1,987 1,967 1,979 3,900
2019/06/26 2,000 2,006 1,959 1,964 8,300
2019/06/25 2,020 2,020 2,001 2,001 4,300
2019/06/24 2,042 2,042 2,008 2,008 2,700
2019/06/21 2,021 2,024 2,009 2,009 3,100
2019/06/20 2,014 2,021 2,014 2,021 1,900
2019/06/19 2,013 2,016 2,013 2,013 1,800
2019/06/18 2,020 2,021 2,010 2,013 3,200
2019/06/17 2,016 2,022 2,015 2,017 2,600
2019/06/14 2,017 2,028 2,015 2,015 2,900
2019/06/13 2,039 2,039 2,016 2,017 4,700
2019/06/12 2,033 2,055 2,021 2,031 4,500
2019/06/11 2,046 2,065 2,028 2,042 5,300
2019/06/10 2,055 2,066 2,039 2,046 4,300
2019/06/07 2,049 2,055 2,029 2,055 1,800
2019/06/06 2,037 2,045 2,031 2,042 2,200
2019/06/05 2,042 2,042 2,021 2,037 3,800
2019/06/04 2,020 2,027 2,012 2,022 2,200
2019/06/03 2,001 2,019 2,001 2,008 3,600
2019/05/31 2,024 2,040 2,024 2,030 1,900
2019/05/30 2,027 2,033 2,021 2,033 2,200
2019/05/29 2,089 2,089 2,018 2,018 6,400
2019/05/28 2,111 2,111 2,062 2,062 4,400
2019/05/27 2,063 2,063 2,046 2,061 3,300
2019/05/24 2,024 2,024 2,008 2,013 3,900
2019/05/23 2,048 2,048 2,015 2,015 2,300
2019/05/22 2,027 2,049 2,020 2,021 3,500
2019/05/21 2,006 2,019 2,006 2,013 6,400
2019/05/20 2,025 2,036 2,014 2,021 2,200
2019/05/17 2,043 2,044 2,012 2,025 6,000
2019/05/16 2,047 2,047 2,014 2,021 5,000
2019/05/15 2,030 2,037 2,016 2,025 3,200
2019/05/14 1,998 2,028 1,997 2,028 3,800
2019/05/13 2,032 2,081 1,995 1,995 6,900
2019/05/10 2,018 2,033 1,992 1,992 8,500
2019/05/09 2,018 2,037 2,007 2,008 5,400
2019/05/08 2,132 2,132 1,990 2,009 18,200
2019/05/07 2,090 2,137 2,070 2,087 7,900
2019/04/26 2,152 2,152 2,121 2,126 3,800
2019/04/25 2,152 2,164 2,142 2,155 5,800
2019/04/24 2,159 2,164 2,141 2,152 3,700
2019/04/23 2,152 2,159 2,141 2,159 2,000
2019/04/22 2,143 2,162 2,133 2,147 3,400
2019/04/19 2,149 2,150 2,133 2,133 1,800
2019/04/18 2,141 2,162 2,121 2,122 2,700
2019/04/17 2,147 2,153 2,120 2,141 2,400
2019/04/16 2,124 2,169 2,120 2,147 2,700
2019/04/15 2,145 2,145 2,100 2,124 7,300
2019/04/12 2,091 2,110 2,091 2,095 3,000
2019/04/11 2,120 2,123 2,090 2,100 2,100
2019/04/10 2,087 2,117 2,087 2,107 1,700
2019/04/09 2,105 2,107 2,087 2,101 6,200
2019/04/08 2,133 2,133 2,096 2,108 3,900
2019/04/05 2,110 2,147 2,083 2,133 6,300
2019/04/04 2,081 2,134 2,081 2,126 7,000
2019/04/03 2,078 2,123 2,075 2,105 4,300
2019/04/02 2,159 2,159 2,066 2,075 7,400
2019/04/01 2,143 2,169 2,133 2,141 7,000
2019/03/29 2,155 2,155 2,132 2,132 4,300
2019/03/28 2,181 2,181 2,142 2,154 6,400
2019/03/27 2,104 2,167 2,104 2,159 5,800
2019/03/26 2,113 2,206 2,112 2,194 11,200
2019/03/25 2,111 2,120 2,106 2,113 3,500
2019/03/22 2,140 2,140 2,115 2,128 3,400
2019/03/20 2,114 2,146 2,114 2,146 4,800
2019/03/19 2,120 2,120 2,089 2,114 2,900
2019/03/18 2,071 2,119 2,071 2,119 8,800
2019/03/15 2,053 2,080 2,053 2,080 4,000
2019/03/14 2,035 2,068 2,035 2,053 4,000
2019/03/13 2,052 2,068 2,034 2,034 7,300
2019/03/12 2,059 2,075 2,055 2,071 7,200
2019/03/11 2,064 2,074 2,058 2,059 4,000
2019/03/08 2,058 2,087 2,058 2,069 8,900
2019/03/07 2,073 2,097 2,073 2,093 4,700
2019/03/06 2,123 2,137 2,076 2,080 8,700
2019/03/05 2,111 2,124 2,101 2,123 4,300
2019/03/04 2,118 2,131 2,110 2,113 4,400
2019/03/01 2,112 2,131 2,110 2,118 4,900
2019/02/28 2,151 2,151 2,118 2,121 3,800
2019/02/27 2,146 2,164 2,102 2,102 11,400
2019/02/26 2,137 2,179 2,136 2,176 2,200
2019/02/25 2,134 2,142 2,134 2,142 2,600
2019/02/22 2,148 2,148 2,127 2,134 1,700
2019/02/21 2,112 2,147 2,112 2,139 4,200
2019/02/20 2,112 2,131 2,101 2,108 4,800
2019/02/19 2,094 2,112 2,075 2,102 4,100
2019/02/18 2,087 2,109 2,086 2,102 3,600
2019/02/15 2,080 2,086 2,052 2,082 2,600
2019/02/14 2,051 2,080 2,051 2,080 3,200
2019/02/13 2,045 2,053 2,038 2,045 8,200
2019/02/12 2,051 2,064 2,029 2,041 5,800
2019/02/08 2,060 2,068 2,030 2,041 7,400
2019/02/07 2,056 2,074 2,056 2,060 3,300
2019/02/06 2,051 2,069 2,051 2,068 5,200
2019/02/05 2,071 2,071 2,045 2,063 4,700
2019/02/04 2,084 2,084 2,041 2,043 6,900
2019/02/01 2,061 2,080 2,048 2,051 9,000
2019/01/31 2,085 2,095 2,052 2,052 8,900
2019/01/30 2,114 2,114 2,084 2,084 8,000
2019/01/29 2,110 2,110 2,086 2,089 4,100
2019/01/28 2,137 2,137 2,080 2,091 7,900
2019/01/25 2,059 2,096 2,059 2,087 9,300
2019/01/24 2,088 2,088 2,048 2,048 5,700
2019/01/23 2,067 2,095 2,050 2,050 7,500
2019/01/22 2,100 2,100 2,061 2,068 5,000
2019/01/21 2,090 2,119 2,082 2,082 5,500
2019/01/18 2,095 2,098 2,077 2,083 5,500
2019/01/17 2,114 2,114 2,051 2,075 6,600
2019/01/16 2,098 2,119 2,090 2,090 4,900
2019/01/15 2,139 2,139 2,095 2,102 6,300
2019/01/11 2,145 2,145 2,096 2,120 6,100
2019/01/10 2,152 2,152 2,112 2,141 6,800
2019/01/09 2,218 2,230 2,158 2,163 5,600
2019/01/08 2,207 2,227 2,200 2,201 3,300
2019/01/07 2,299 2,299 2,200 2,215 5,400
2019/01/04 2,279 2,279 2,201 2,202 4,600

このページの先頭へ